日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

くろがね工作所(7997)の株価時系列情報

くろがね工作所(7997)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 939 939 932 932 500
2019/12/27 918 925 918 924 800
2019/12/26 922 930 911 913 6,300
2019/12/25 940 940 922 922 1,300
2019/12/24 950 950 941 941 200
2019/12/23 955 955 941 942 1,800
2019/12/20 957 957 954 954 800
2019/12/19 960 960 957 957 200
2019/12/18 960 960 960 960 200
2019/12/17 957 965 957 965 800
2019/12/16 960 960 960 960 300
2019/12/13 957 957 957 957 500
2019/12/12 962 962 960 960 200
2019/12/11 969 969 962 962 500
2019/12/10 973 973 962 964 1,700
2019/12/06 1,006 1,017 987 1,003 2,100
2019/12/05 981 981 976 976 800
2019/12/03 995 995 982 982 800
2019/12/02 1,000 1,000 995 995 600
2019/11/29 992 992 992 992 400
2019/11/28 992 993 992 992 1,400
2019/11/27 992 992 992 992 200
2019/11/26 992 1,015 992 992 1,700
2019/11/25 980 992 979 992 2,700
2019/11/22 979 979 979 979 400
2019/11/21 979 979 979 979 300
2019/11/20 982 982 967 979 800
2019/11/19 981 981 981 981 200
2019/11/13 965 987 965 972 1,300
2019/11/12 961 961 958 960 300
2019/11/11 961 961 961 961 100
2019/11/05 960 970 955 960 700
2019/11/01 990 990 990 990 1,600
2019/10/31 990 990 988 990 300
2019/10/30 989 990 980 988 800
2019/10/29 980 980 980 980 100
2019/10/24 962 970 962 970 800
2019/10/23 961 961 961 961 100
2019/10/18 942 949 942 949 500
2019/10/16 942 957 942 957 1,100
2019/10/11 955 957 955 957 300
2019/10/10 941 941 941 941 100
2019/10/07 963 963 943 948 1,100
2019/10/04 993 993 948 948 1,100
2019/10/03 994 994 994 994 1,600
2019/10/02 994 994 994 994 600
2019/10/01 994 994 994 994 3,200
2019/09/30 991 994 991 994 700
2019/09/27 960 992 960 990 1,800
2019/09/26 952 952 952 952 200
2019/09/25 944 948 941 948 600
2019/09/24 941 941 941 941 100
2019/09/20 935 943 935 941 600
2019/09/18 949 950 949 950 200
2019/09/17 934 934 934 934 100
2019/09/13 950 950 950 950 100
2019/09/10 950 950 935 943 400
2019/09/09 938 949 938 949 300
2019/09/06 946 946 937 937 600
2019/09/02 977 977 977 977 100
2019/08/30 977 977 977 977 100
2019/08/29 978 978 977 977 400
2019/08/28 973 974 970 970 1,000
2019/08/27 955 971 955 970 800
2019/08/26 920 952 920 952 800
2019/08/23 922 928 913 920 1,700
2019/08/22 914 930 914 922 500
2019/08/21 919 927 913 913 1,900
2019/08/20 913 913 913 913 100
2019/08/19 916 923 904 904 2,300
2019/08/16 920 920 920 920 100
2019/08/14 938 938 935 935 200
2019/08/13 937 937 928 928 500
2019/08/09 964 964 964 964 100
2019/08/07 994 994 994 994 100
2019/08/05 970 970 970 970 100
2019/07/31 1,010 1,010 1,005 1,005 300
2019/07/30 1,000 1,000 1,000 1,000 100
2019/07/29 999 1,026 999 1,000 600
2019/07/26 992 992 991 991 300
2019/07/25 987 988 987 988 300
2019/07/24 979 985 979 985 900
2019/07/23 975 975 975 975 500
2019/07/22 962 971 962 971 600
2019/07/19 962 962 962 962 200
2019/07/18 968 968 960 960 800
2019/07/17 960 962 960 961 800
2019/07/16 959 970 959 964 400
2019/07/11 945 945 945 945 100
2019/07/10 939 945 939 945 300
2019/07/09 956 956 954 954 1,400
2019/07/08 956 956 956 956 300
2019/07/05 950 957 945 956 900
2019/07/04 934 944 934 944 1,200
2019/07/03 934 934 934 934 200
2019/07/02 931 931 931 931 800
2019/07/01 925 931 925 931 200
2019/06/26 923 923 923 923 200
2019/06/24 919 923 919 923 300
2019/06/21 915 919 915 917 300
2019/06/20 915 915 915 915 500
2019/06/19 913 915 913 915 400
2019/06/17 903 903 903 903 300
2019/06/14 903 903 903 903 400
2019/06/13 911 911 908 908 200
2019/06/12 910 911 910 911 200
2019/06/11 925 930 916 916 600
2019/06/07 911 911 911 911 100
2019/06/05 938 938 923 923 2,200
2019/06/03 938 938 938 938 300
2019/05/31 939 940 938 938 1,400
2019/05/29 928 938 928 938 1,000
2019/05/28 926 940 926 928 1,500
2019/05/27 926 940 926 926 500
2019/05/24 910 925 910 925 800
2019/05/23 953 953 953 953 800
2019/05/22 940 953 940 953 200
2019/05/21 951 951 931 931 800
2019/05/20 916 940 914 921 1,200
2019/05/17 918 918 918 918 100
2019/05/16 911 911 911 911 200
2019/05/15 915 916 915 916 300
2019/05/14 932 932 916 930 1,800
2019/05/13 939 939 939 939 800
2019/05/09 964 964 937 950 1,900
2019/05/08 964 965 964 964 300
2019/05/07 961 964 961 964 1,100
2019/04/26 962 970 961 961 1,500
2019/04/25 965 965 960 961 1,800
2019/04/24 976 976 962 965 900
2019/04/23 984 984 976 976 700
2019/04/22 999 1,001 999 999 1,200
2019/04/19 975 1,005 975 999 300
2019/04/17 990 991 990 990 400
2019/04/15 1,011 1,026 965 1,020 3,700
2019/04/12 981 981 981 981 200
2019/04/11 982 982 981 981 200
2019/04/10 983 983 975 975 1,600
2019/04/09 989 989 989 989 100
2019/04/08 980 989 980 989 3,600
2019/04/04 999 1,006 999 1,006 700
2019/04/03 987 1,000 985 988 3,100
2019/04/02 980 999 980 999 700
2019/04/01 1,013 1,013 1,010 1,010 500
2019/03/29 1,012 1,013 1,011 1,011 500
2019/03/28 1,055 1,055 1,013 1,013 1,300
2019/03/27 1,055 1,055 1,055 1,055 700
2019/03/26 1,043 1,060 1,043 1,055 1,800
2019/03/25 1,073 1,073 1,043 1,043 1,100
2019/03/22 1,073 1,073 1,073 1,073 800
2019/03/19 1,037 1,077 1,037 1,073 300
2019/03/18 1,032 1,059 1,032 1,050 1,300
2019/03/15 1,002 1,059 1,002 1,030 2,600
2019/03/13 1,056 1,056 1,056 1,056 200
2019/03/12 1,086 1,086 1,086 1,086 100
2019/03/11 1,065 1,065 1,065 1,065 100
2019/03/08 1,034 1,035 1,034 1,035 300
2019/03/07 1,065 1,095 1,034 1,042 1,300
2019/03/05 1,074 1,104 1,074 1,095 1,300
2019/03/04 1,075 1,075 1,074 1,074 700
2019/02/26 1,074 1,089 1,074 1,074 900
2019/02/22 1,097 1,117 1,067 1,074 1,900
2019/02/21 1,075 1,097 1,071 1,097 400
2019/02/20 1,125 1,125 1,070 1,070 200
2019/02/19 1,080 1,110 1,080 1,110 500
2019/02/18 1,091 1,140 1,078 1,140 2,000
2019/02/15 1,032 1,032 1,032 1,032 400
2019/02/14 1,040 1,040 1,040 1,040 100
2019/02/13 1,030 1,054 1,030 1,054 1,300
2019/02/12 1,049 1,079 1,041 1,041 700
2019/02/08 1,080 1,106 1,080 1,102 300
2019/02/07 1,092 1,110 1,092 1,110 400
2019/02/06 1,085 1,098 1,071 1,075 1,500
2019/02/01 1,088 1,088 1,081 1,081 400
2019/01/31 1,088 1,088 1,088 1,088 100
2019/01/30 1,088 1,088 1,088 1,088 100
2019/01/29 1,111 1,111 1,110 1,110 1,500
2019/01/28 1,081 1,111 1,081 1,111 1,000
2019/01/25 1,080 1,110 1,061 1,080 1,400
2019/01/24 1,079 1,079 1,079 1,079 3,600
2019/01/23 1,080 1,107 1,080 1,081 700
2019/01/22 1,084 1,098 1,080 1,081 7,100
2019/01/21 1,154 1,159 1,150 1,154 1,900
2019/01/18 1,151 1,153 1,121 1,153 600
2019/01/17 1,147 1,151 1,140 1,151 2,500
2019/01/16 1,101 1,135 1,101 1,135 600
2019/01/15 1,082 1,099 1,082 1,099 2,300
2019/01/11 1,106 1,106 1,090 1,090 1,200
2019/01/10 1,136 1,136 1,136 1,136 200
2019/01/09 1,168 1,168 1,131 1,131 400
2019/01/08 1,198 1,198 1,187 1,188 800
2019/01/07 1,127 1,198 1,127 1,198 200
2019/01/04 1,095 1,095 1,094 1,095 600

このページの先頭へ